U.S. Bancorp (NY: USB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.16	31.21	30.16	30.42	9,353,501	-1.63(-5.10%)
Apr 29, 2020	31.66	32.45	30.98	32.05	9,410,710	+1.51(+4.94%)
Apr 28, 2020	31.04	31.65	30.48	30.55	8,385,563	+0.64(+2.15%)
Apr 27, 2020	28.68	30.14	28.55	29.90	9,967,233	+1.57(+5.53%)
Apr 24, 2020	28.06	28.59	27.40	28.34	9,219,027	+0.53(+1.89%)
Apr 23, 2020	28.01	28.69	27.66	27.81	8,772,927	+0.10(+0.36%)
Apr 22, 2020	27.93	28.16	27.45	27.71	8,688,270	+0.43(+1.59%)
Apr 21, 2020	27.50	27.97	27.00	27.28	13,719,423	-1.27(-4.44%)
Apr 20, 2020	28.34	29.36	27.87	28.55	12,408,653	-0.68(-2.31%)
Apr 17, 2020	27.57	29.41	27.57	29.22	12,906,710	+2.73(+10.32%)
Apr 16, 2020	27.52	28.04	26.17	26.49	12,775,994	-1.29(-4.65%)
Apr 15, 2020	29.28	29.59	27.35	27.78	14,067,755	-2.06(-6.90%)
Apr 14, 2020	31.41	31.41	29.38	29.84	9,335,910	-0.83(-2.69%)
Apr 13, 2020	31.67	31.75	30.28	30.66	9,212,630	-1.05(-3.31%)
Apr 09, 2020	30.60	32.32	30.36	31.71	12,138,818	+2.00(+6.73%)
Apr 08, 2020	29.14	29.92	28.65	29.71	8,683,022	+1.00(+3.48%)
Apr 07, 2020	30.60	30.75	28.62	28.71	9,745,216	+0.07(+0.23%)
Apr 06, 2020	27.65	28.93	27.50	28.65	11,043,384	+2.65(+10.20%)
Apr 03, 2020	27.02	27.40	25.65	26.00	8,577,357	-1.23(-4.53%)
Apr 02, 2020	26.34	27.57	26.21	27.23	10,195,720	+0.62(+2.32%)
Apr 01, 2020	27.11	27.50	26.05	26.61	13,442,809	-2.10(-7.31%)
Mar 31, 2020	29.54	30.31	28.27	28.71	13,239,739	-1.18(-3.96%)
Mar 30, 2020	29.17	30.09	28.35	29.90	11,789,040	+0.43(+1.47%)
Mar 27, 2020	28.38	30.63	28.14	29.46	13,925,943	-0.34(-1.13%)
Mar 26, 2020	26.67	30.24	26.54	29.80	19,451,678	+3.42(+12.96%)
Mar 25, 2020	25.86	27.79	24.70	26.38	20,661,568	+0.68(+2.66%)
Mar 24, 2020	25.43	25.95	24.51	25.70	17,909,924	+1.87(+7.85%)
Mar 23, 2020	26.16	26.56	23.55	23.83	16,289,070	-3.00(-11.18%)
Mar 20, 2020	27.91	27.95	25.57	26.83	24,738,118	-0.53(-1.93%)
Mar 19, 2020	26.63	27.95	25.59	27.35	19,477,230	+0.17(+0.64%)
Mar 18, 2020	25.85	27.97	25.46	27.18	21,966,308	-0.59(-2.14%)
Mar 17, 2020	27.49	28.26	25.73	27.77	19,706,864	+0.95(+3.53%)
Mar 16, 2020	24.75	29.24	24.71	26.83	17,337,128	-3.73(-12.21%)
Mar 13, 2020	28.52	30.60	27.15	30.56	24,538,400	+4.52(+17.37%)
Mar 12, 2020	27.70	28.33	25.55	26.04	25,035,484	-3.79(-12.70%)
Mar 11, 2020	30.48	31.01	29.26	29.82	23,005,314	-2.00(-6.29%)
Mar 10, 2020	31.66	32.07	29.78	31.83	20,415,734	+1.91(+6.39%)
Mar 09, 2020	31.32	32.16	29.55	29.92	21,625,336	-5.05(-14.44%)
Mar 06, 2020	34.33	35.20	34.10	34.96	17,152,016	-1.10(-3.04%)
Mar 05, 2020	37.31	37.31	35.52	36.06	15,557,377	-2.37(-6.17%)
Mar 04, 2020	38.36	38.55	37.32	38.43	14,684,913	+0.46(+1.21%)
Mar 03, 2020	39.52	40.39	37.63	37.97	16,021,932	-1.70(-4.28%)
Mar 02, 2020	38.28	39.67	37.48	39.67	15,387,256	+1.42(+3.70%)
Feb 28, 2020	37.90	38.47	36.99	38.25	29,907,094	-0.89(-2.27%)
Feb 27, 2020	40.11	40.84	39.13	39.14	16,284,357	-1.76(-4.31%)
Feb 26, 2020	42.16	42.38	40.89	40.90	14,590,930	-0.87(-2.09%)
Feb 25, 2020	43.68	43.93	41.64	41.78	12,826,337	-1.94(-4.45%)
Feb 24, 2020	43.70	44.15	43.61	43.72	9,435,833	-1.21(-2.69%)
Feb 21, 2020	44.91	45.05	44.51	44.93	6,879,017	-0.21(-0.46%)
Feb 20, 2020	44.95	45.49	44.91	45.14	5,956,532	+0.04(+0.09%)
Feb 19, 2020	45.05	45.20	44.98	45.10	5,123,195	+0.27(+0.61%)
Feb 18, 2020	45.20	45.38	44.30	44.82	6,788,273	-0.57(-1.25%)
Feb 14, 2020	45.47	45.57	45.17	45.39	5,282,978	-0.06(-0.13%)
Feb 13, 2020	45.02	45.60	44.87	45.45	5,983,121	+0.30(+0.68%)
Feb 12, 2020	45.52	45.87	45.12	45.15	4,992,807	-0.10(-0.22%)
Feb 11, 2020	45.06	45.56	45.05	45.24	6,446,093	+0.24(+0.53%)
Feb 10, 2020	44.84	45.01	44.56	45.01	6,802,118	+0.02(+0.04%)
Feb 07, 2020	45.01	45.09	44.73	44.99	4,403,008	-0.15(-0.33%)
Feb 06, 2020	45.73	45.80	45.07	45.14	5,595,544	-0.33(-0.72%)
Feb 05, 2020	45.30	45.62	45.15	45.47	7,371,404	+0.81(+1.81%)
Feb 04, 2020	44.79	45.17	44.63	44.66	6,692,323	+0.44(+0.99%)